Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $8.35 as of 4/10/2026 7:30:25 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 4.30 | 7.50 | 5.90 | % | 1.97 | 0 | 0 | 7.38 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:38 PM EST | |||
| 4.00 | 3.30 | 6.45 | 4.88 | % | 1.22 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:38 PM EST | |||
| 4.50 | 3.10 | 4.80 | 3.95 | % | 0.88 | 0 | 0 | 2.72 | 0.99 | 0.01 | 0.00 | 4/10/2026 3:59:38 PM EST | |||
| 5.00 | 2.80 | 5.50 | 4.15 | % | 0.83 | 0 | 0 | 4.09 | 0.97 | 0.02 | 0.00 | 4/10/2026 3:59:38 PM EST | |||
| 5.50 | 2.35 | 3.95 | 3.15 | % | 0.57 | 0 | 0 | 2.29 | 0.95 | 0.04 | 0.00 | 4/10/2026 3:59:38 PM EST | |||
| 6.00 | 2.00 | 4.60 | 3.30 | % | 0.55 | 0 | 0 | 3.35 | 0.90 | 0.07 | -0.01 | 4/10/2026 3:59:38 PM EST | |||
| 6.50 | 1.75 | 2.90 | 2.33 | % | 0.36 | 0 | 0 | 1.69 | 0.85 | 0.10 | -0.01 | 4/10/2026 3:59:38 PM EST | |||
| 7.00 | 1.40 | 2.35 | 1.88 | % | 0.27 | 0 | 0 | 1.40 | 0.79 | 0.12 | -0.01 | 4/10/2026 3:59:38 PM EST | |||
| 7.50 | 1.33 | 1.50 | 1.42 | % | 0.19 | 0 | 0 | 0.77 | 0.71 | 0.15 | -0.01 | 4/10/2026 3:59:38 PM EST | |||
| 8.00 | 1.03 | 1.22 | 1.13 | 1.15 | % | 0.14 | 1 | 0 | 0.76 | 0.63 | 0.17 | -0.01 | 4/10/2026 | 4/10/2026 3:59:38 PM EST | |
| 8.50 | 0.78 | 0.98 | 0.88 | % | 0.10 | 0 | 0 | 0.75 | 0.54 | 0.18 | -0.01 | 4/10/2026 3:59:38 PM EST | |||
| 9.00 | 0.59 | 0.77 | 0.68 | % | 0.08 | 0 | 0 | 0.74 | 0.45 | 0.18 | -0.01 | 4/10/2026 3:59:38 PM EST | |||
| 9.50 | 0.45 | 0.62 | 0.54 | % | 0.06 | 0 | 0 | 0.75 | 0.37 | 0.18 | -0.01 | 4/10/2026 3:59:38 PM EST | |||
| 10.00 | 0.32 | 0.50 | 0.41 | 0.49 | 0.00 | 0.00% | 0.04 | 11 | 10 | 0.74 | 0.29 | 0.16 | -0.01 | 4/10/2026 | 4/10/2026 3:59:38 PM EST |
| 10.50 | 0.24 | 0.40 | 0.32 | % | 0.03 | 0 | 0 | 0.74 | 0.23 | 0.14 | -0.01 | 4/10/2026 3:59:38 PM EST | |||
| 11.00 | 0.18 | 0.29 | 0.24 | 0.20 | -0.18 | -47.37% | 0.02 | 2 | 1 | 0.75 | 0.18 | 0.12 | -0.01 | 4/10/2026 | 4/10/2026 3:59:38 PM EST |
| 11.50 | 0.14 | 0.26 | 0.20 | % | 0.02 | 0 | 0 | 0.78 | 0.14 | 0.10 | -0.01 | 4/10/2026 3:59:38 PM EST | |||
| 12.00 | 0.10 | 0.21 | 0.16 | % | 0.01 | 0 | 0 | 0.79 | 0.10 | 0.09 | 0.00 | 4/10/2026 3:59:38 PM EST | |||
| 12.50 | 0.01 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.74 | 0.08 | 0.07 | 0.00 | 4/10/2026 3:59:38 PM EST | |||
| 13.00 | 0.01 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.72 | 0.06 | 0.06 | 0.00 | 4/10/2026 3:59:38 PM EST | |||
| 13.50 | 0.01 | 2.20 | 1.11 | % | 0.08 | 0 | 0 | 1.71 | 0.04 | 0.04 | 0.00 | 4/10/2026 3:59:38 PM EST | |||
| 14.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.08 | 0.03 | 0.03 | 0.00 | 4/10/2026 3:59:38 PM EST | |||
| 15.00 | 0.00 | 2.17 | 1.09 | % | 0.07 | 0 | 0 | 3.01 | 0.02 | 0.02 | 0.00 | 4/10/2026 3:59:38 PM EST | |||
| 16.00 | 0.00 | 2.16 | 1.08 | % | 0.07 | 0 | 0 | 3.11 | 0.01 | 0.01 | 0.00 | 4/10/2026 3:59:38 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.01 | 0.00 | 4/10/2026 3:59:38 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 7.37 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:38 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:38 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.46 | -0.01 | 0.01 | 0.00 | 4/10/2026 3:59:38 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.16 | -0.03 | 0.02 | 0.00 | 4/10/2026 3:59:38 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 1.90 | -0.05 | 0.04 | 0.00 | 4/10/2026 3:59:38 PM EST | |||
| 6.00 | 0.12 | 0.36 | 0.24 | 0.21 | % | 0.04 | 2 | 0 | 0.98 | -0.10 | 0.07 | -0.01 | 4/10/2026 | 4/10/2026 3:59:38 PM EST | |
| 6.50 | 0.19 | 0.29 | 0.24 | % | 0.04 | 0 | 0 | 0.82 | -0.15 | 0.10 | -0.01 | 4/10/2026 3:59:38 PM EST | |||
| 7.00 | 0.30 | 0.44 | 0.37 | 0.38 | % | 0.05 | 13 | 0 | 0.80 | -0.21 | 0.12 | -0.01 | 4/10/2026 | 4/10/2026 3:59:38 PM EST | |
| 7.50 | 0.44 | 0.60 | 0.52 | % | 0.07 | 0 | 0 | 0.78 | -0.29 | 0.15 | -0.01 | 4/10/2026 3:59:38 PM EST | |||
| 8.00 | 0.64 | 0.83 | 0.74 | 0.74 | % | 0.09 | 37 | 0 | 0.78 | -0.37 | 0.17 | -0.01 | 4/10/2026 | 4/10/2026 3:59:38 PM EST | |
| 8.50 | 0.89 | 1.08 | 0.99 | 0.97 | % | 0.12 | 7 | 0 | 0.77 | -0.46 | 0.18 | -0.01 | 4/10/2026 | 4/10/2026 3:59:38 PM EST | |
| 9.00 | 1.19 | 1.39 | 1.29 | % | 0.14 | 0 | 0 | 0.77 | -0.55 | 0.18 | -0.01 | 4/10/2026 3:59:38 PM EST | |||
| 9.50 | 1.54 | 1.70 | 1.62 | % | 0.17 | 0 | 0 | 0.76 | -0.63 | 0.18 | -0.01 | 4/10/2026 3:59:38 PM EST | |||
| 10.00 | 1.93 | 2.11 | 2.02 | % | 0.20 | 0 | 0 | 0.76 | -0.71 | 0.16 | -0.01 | 4/10/2026 3:59:38 PM EST | |||
| 10.50 | 2.34 | 2.51 | 2.43 | % | 0.23 | 0 | 0 | 0.79 | -0.77 | 0.14 | -0.01 | 4/10/2026 3:59:38 PM EST | |||
| 11.00 | 2.37 | 3.85 | 3.11 | % | 0.28 | 0 | 0 | 1.70 | -0.82 | 0.12 | -0.01 | 4/10/2026 3:59:38 PM EST | |||
| 11.50 | 2.70 | 5.25 | 3.98 | % | 0.35 | 0 | 0 | 2.54 | -0.86 | 0.10 | -0.01 | 4/10/2026 3:59:38 PM EST | |||
| 12.00 | 3.15 | 5.70 | 4.43 | % | 0.37 | 0 | 0 | 2.58 | -0.90 | 0.09 | 0.00 | 4/10/2026 3:59:38 PM EST | |||
| 12.50 | 3.65 | 5.10 | 4.38 | % | 0.35 | 0 | 0 | 1.75 | -0.92 | 0.07 | 0.00 | 4/10/2026 3:59:38 PM EST | |||
| 13.00 | 3.50 | 6.60 | 5.05 | % | 0.39 | 0 | 0 | 2.66 | -0.94 | 0.06 | 0.00 | 4/10/2026 3:59:38 PM EST | |||
| 13.50 | 3.95 | 7.10 | 5.53 | % | 0.41 | 0 | 0 | 2.73 | -0.96 | 0.04 | 0.00 | 4/10/2026 3:59:38 PM EST | |||
| 14.00 | 4.45 | 6.50 | 5.48 | % | 0.39 | 0 | 0 | 1.87 | -0.97 | 0.03 | 0.00 | 4/10/2026 3:59:38 PM EST | |||
| 15.00 | 5.45 | 7.15 | 6.30 | % | 0.42 | 0 | 0 | 1.66 | -0.98 | 0.02 | 0.00 | 4/10/2026 3:59:38 PM EST | |||
| 16.00 | 6.70 | 9.55 | 8.13 | % | 0.51 | 0 | 0 | 3.00 | -0.99 | 0.01 | 0.00 | 4/10/2026 3:59:38 PM EST | |||
| 17.00 | 7.45 | 9.00 | 8.23 | % | 0.48 | 0 | 0 | 1.69 | -1.00 | 0.01 | 0.00 | 4/10/2026 3:59:38 PM EST |